Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.08 | 41.10 | 41.01 | 41.01 | 24,601 | +0.13(+0.31%) |
Sep 27, 2019 | 40.95 | 41.12 | 40.80 | 40.88 | 15,223 | +0.02(+0.04%) |
Sep 26, 2019 | 40.89 | 40.93 | 40.72 | 40.87 | 13,298 | -0.09(-0.23%) |
Sep 25, 2019 | 40.76 | 40.96 | 40.64 | 40.96 | 28,062 | +0.38(+0.93%) |
Sep 24, 2019 | 41.13 | 41.13 | 40.58 | 40.59 | 17,694 | -0.32(-0.77%) |
Sep 23, 2019 | 40.85 | 41.00 | 40.78 | 40.90 | 12,752 | -0.03(-0.06%) |
Sep 20, 2019 | 41.07 | 41.13 | 40.93 | 40.93 | 10,071 | -0.01(-0.03%) |
Sep 19, 2019 | 41.05 | 41.15 | 40.94 | 40.94 | 15,737 | -0.07(-0.18%) |
Sep 18, 2019 | 41.10 | 41.10 | 40.84 | 41.02 | 16,397 | -0.00(-0.01%) |
Sep 17, 2019 | 41.08 | 41.08 | 40.87 | 41.02 | 15,193 | +0.01(+0.02%) |
Sep 16, 2019 | 41.12 | 41.12 | 40.93 | 41.01 | 26,580 | -0.14(-0.33%) |
Sep 13, 2019 | 41.24 | 41.30 | 41.09 | 41.15 | 16,511 | -0.01(-0.02%) |
Sep 12, 2019 | 41.25 | 41.25 | 41.00 | 41.16 | 39,552 | +0.07(+0.17%) |
Sep 11, 2019 | 40.73 | 41.10 | 40.73 | 41.09 | 24,852 | +0.40(+0.98%) |
Sep 10, 2019 | 40.29 | 40.69 | 40.29 | 40.69 | 18,133 | +0.34(+0.85%) |
Sep 09, 2019 | 40.14 | 40.37 | 40.14 | 40.35 | 9,816 | +0.34(+0.86%) |
Sep 06, 2019 | 40.08 | 40.12 | 39.97 | 40.00 | 47,317 | +0.05(+0.13%) |
Sep 05, 2019 | 39.89 | 40.10 | 39.89 | 39.95 | 19,279 | +0.45(+1.13%) |
Sep 04, 2019 | 39.48 | 39.54 | 39.37 | 39.50 | 47,799 | +0.41(+1.05%) |
Sep 03, 2019 | 39.01 | 39.11 | 38.87 | 39.09 | 9,706 | -0.24(-0.61%) |
Aug 30, 2019 | 39.41 | 39.45 | 39.24 | 39.33 | 11,271 | +0.20(+0.51%) |
Aug 29, 2019 | 38.90 | 39.19 | 38.90 | 39.13 | 17,577 | +0.42(+1.09%) |
Aug 28, 2019 | 38.27 | 38.74 | 38.27 | 38.71 | 20,553 | +0.28(+0.73%) |
Aug 27, 2019 | 38.80 | 38.80 | 38.34 | 38.43 | 12,589 | -0.12(-0.31%) |
Aug 26, 2019 | 38.70 | 38.70 | 38.40 | 38.55 | 19,592 | +0.41(+1.07%) |
Aug 23, 2019 | 39.02 | 39.15 | 38.14 | 38.14 | 29,353 | -1.18(-2.99%) |
Aug 22, 2019 | 39.19 | 39.32 | 38.99 | 39.31 | 15,934 | +0.15(+0.38%) |
Aug 21, 2019 | 39.17 | 39.17 | 39.05 | 39.16 | 9,941 | +0.33(+0.84%) |
Aug 20, 2019 | 39.11 | 39.11 | 38.84 | 38.84 | 10,317 | -0.45(-1.15%) |
Aug 19, 2019 | 39.21 | 39.29 | 39.13 | 39.29 | 6,293 | +0.50(+1.30%) |
Aug 16, 2019 | 38.40 | 38.83 | 38.40 | 38.78 | 10,802 | +0.48(+1.26%) |
Aug 15, 2019 | 38.13 | 38.35 | 37.97 | 38.30 | 20,980 | +0.08(+0.20%) |
Aug 14, 2019 | 38.67 | 38.67 | 38.19 | 38.22 | 17,020 | -0.98(-2.50%) |
Aug 13, 2019 | 38.83 | 39.37 | 38.78 | 39.20 | 17,017 | +0.35(+0.91%) |
Aug 12, 2019 | 39.17 | 39.17 | 38.74 | 38.85 | 12,925 | -0.44(-1.13%) |
Aug 09, 2019 | 39.50 | 39.50 | 39.08 | 39.29 | 23,163 | -0.27(-0.69%) |
Aug 08, 2019 | 39.12 | 39.56 | 39.10 | 39.56 | 19,880 | +0.63(+1.62%) |
Aug 07, 2019 | 38.63 | 38.98 | 38.45 | 38.93 | 19,486 | -0.10(-0.25%) |
Aug 06, 2019 | 38.77 | 39.06 | 38.50 | 39.03 | 15,516 | +0.27(+0.68%) |
Aug 05, 2019 | 39.33 | 39.33 | 38.36 | 38.77 | 125,355 | -1.02(-2.56%) |
Aug 02, 2019 | 39.73 | 39.78 | 39.57 | 39.78 | 6,584 | -0.14(-0.35%) |
Aug 01, 2019 | 40.28 | 40.55 | 39.90 | 39.92 | 17,993 | -0.57(-1.41%) |
Jul 31, 2019 | 40.59 | 40.69 | 40.38 | 40.49 | 11,052 | -0.12(-0.29%) |
Jul 30, 2019 | 40.69 | 40.69 | 40.58 | 40.61 | 22,127 | -0.09(-0.22%) |
Jul 29, 2019 | 40.67 | 40.74 | 40.66 | 40.70 | 22,534 | -0.12(-0.29%) |
Jul 26, 2019 | 40.54 | 40.81 | 40.54 | 40.81 | 6,231 | +0.35(+0.86%) |
Jul 25, 2019 | 40.70 | 40.70 | 40.43 | 40.47 | 21,551 | -0.22(-0.54%) |
Jul 24, 2019 | 40.42 | 40.69 | 40.41 | 40.69 | 72,604 | +0.27(+0.67%) |
Jul 23, 2019 | 40.25 | 40.41 | 40.13 | 40.41 | 14,902 | +0.32(+0.81%) |
Jul 22, 2019 | 40.20 | 40.20 | 39.98 | 40.09 | 12,811 | -0.17(-0.42%) |
Jul 19, 2019 | 40.51 | 40.51 | 40.26 | 40.26 | 12,698 | -0.09(-0.23%) |
Jul 18, 2019 | 40.22 | 40.38 | 40.04 | 40.35 | 25,446 | +0.15(+0.38%) |
Jul 17, 2019 | 40.40 | 40.40 | 40.17 | 40.20 | 10,224 | -0.22(-0.54%) |
Jul 16, 2019 | 40.58 | 40.58 | 40.42 | 40.42 | 10,163 | -0.04(-0.09%) |
Jul 15, 2019 | 40.47 | 40.50 | 40.42 | 40.46 | 11,346 | -0.06(-0.16%) |
Jul 12, 2019 | 40.33 | 40.55 | 40.33 | 40.52 | 20,175 | +0.24(+0.59%) |
Jul 11, 2019 | 40.28 | 40.29 | 40.11 | 40.28 | 9,498 | -0.03(-0.07%) |
Jul 10, 2019 | 40.44 | 40.44 | 40.24 | 40.31 | 95,944 | +0.04(+0.11%) |
Jul 09, 2019 | 40.26 | 40.26 | 40.15 | 40.26 | 10,838 | -0.12(-0.29%) |
Jul 08, 2019 | 40.50 | 40.50 | 40.30 | 40.38 | 10,177 | -0.09(-0.21%) |
Jul 05, 2019 | 40.35 | 40.49 | 40.26 | 40.47 | 7,315 | -0.05(-0.13%) |
Jul 03, 2019 | 40.31 | 40.56 | 40.26 | 40.52 | 5,191 | +0.42(+1.06%) |
Jul 02, 2019 | 40.06 | 40.16 | 39.98 | 40.10 | 10,710 | -0.05(-0.13%) |